Chongqing VDL Electronics Co., Ltd. - 301121.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.33	50.27	50.27	50.69	44.56	14.33M
August 15, 2025	43.56	44.96	44.96	45.48	43.56	6.41M
August 14, 2025	43.53	43.56	43.56	44.55	42.2	5.86M
August 13, 2025	44.3	43.53	43.53	44.55	43.02	4.17M
August 12, 2025	43.73	43.74	43.74	44.12	43.1	3.68M
August 11, 2025	43.2	43.56	43.56	43.98	42.99	4.23M
August 08, 2025	43.2	42.71	42.71	43.88	42.25	3.92M
August 07, 2025	43.96	42.65	42.65	44.76	42.5	5.63M
August 06, 2025	41.94	42.95	42.95	43.12	41.44	4.58M
August 05, 2025	42.11	42	42	42.41	41.71	3.01M
August 04, 2025	40.75	42.2	42.2	42.3	40.23	5.67M
August 01, 2025	41.5	40.35	40.35	41.5	40.03	2.28M
July 31, 2025	41.52	40.95	40.95	42.16	40.85	3.44M
July 30, 2025	41.48	41.01	41.01	42.47	40.37	3.6M
July 29, 2025	41.05	41.06	41.06	41.44	40.7	2.77M
July 28, 2025	40.25	41.3	41.3	41.61	40.25	4.83M
July 25, 2025	39.93	40.22	40.22	40.77	39.7	2.55M
July 24, 2025	39.31	39.65	39.65	39.79	39.1	1.64M
July 23, 2025	39.99	39.26	39.26	40	39.08	2.16M
July 22, 2025	40.58	39.92	39.92	40.65	39.7	2.79M
July 21, 2025	40.77	40.56	40.56	40.8	40.29	1.88M
July 18, 2025	40.02	40.54	40.54	40.84	40.02	2.58M
July 17, 2025	39.79	40.19	40.19	40.27	39.35	2.12M
July 16, 2025	40.12	39.64	39.64	40.2	39.58	1.78M
July 15, 2025	39.74	39.94	39.94	40.12	38.92	2.87M
July 14, 2025	39.94	39.69	39.69	40.38	39.58	1.94M
July 11, 2025	39.76	39.95	39.95	40.19	39.23	2.37M
July 10, 2025	40.68	39.92	39.92	40.93	39.61	3.45M
July 09, 2025	41.5	40.67	40.67	41.8	40.59	2.95M
July 08, 2025	41.79	41.45	41.45	41.8	40.99	3.59M
July 07, 2025	41.78	41.4	41.4	41.98	41.06	2.45M
July 04, 2025	41.85	41.4	41.4	42.82	40.72	4.26M
July 03, 2025	41.18	42.05	42.05	42.25	41.15	3.76M
July 02, 2025	43.68	41.34	41.34	43.68	41.14	5.06M
July 01, 2025	44.04	43.55	43.55	45.43	42.9	6.8M
June 30, 2025	46.85	45.64	45.64	47.9	44.85	9.12M
June 27, 2025	44.9	45.76	45.76	46.48	42.58	10.59M
June 26, 2025	46	44.7	44.7	47.28	44.31	10.02M
June 25, 2025	43.53	47.1	47.1	48.75	42.41	12.11M
June 24, 2025	42.5	42.79	42.79	43.45	41.7	7.98M
June 23, 2025	39.83	43.12	43.12	43.2	39.61	9M
June 20, 2025	41.11	41.11	41.11	43	40.45	8.18M
June 19, 2025	41.71	40.5	40.5	43.91	40.18	7.62M
June 18, 2025	40.16	42.16	42.16	42.89	39.55	7.67M
June 17, 2025	38.69	40.67	40.67	41.38	38.67	6.61M
June 16, 2025	37.04	38.62	38.62	39.2	37.04	3.47M
June 13, 2025	37.5	37.48	37.48	38.39	37.08	3.33M
June 12, 2025	36.76	38.08	38.08	38.52	36.73	4.9M
June 11, 2025	36.18	36.75	36.75	38	36.12	4.56M
June 10, 2025	36.35	36.18	36.18	37.09	35.51	2.87M
June 09, 2025	36.03	36.41	36.41	37.09	36.03	2.92M
June 06, 2025	35.6	36.27	36.27	36.84	35.44	2.85M
June 05, 2025	36.06	35.89	35.89	36.66	35.6	3.11M
June 04, 2025	34.03	36.43	36.43	36.58	34	6.33M
June 03, 2025	33.45	33.7	33.7	34.08	33.3	1.27M
May 30, 2025	34.92	33.78	33.78	34.92	33.66	2.36M
May 29, 2025	34.48	35.25	35.25	35.88	34.48	1.98M
May 28, 2025	34.91	34.54	34.54	35.63	34.5	1.41M
May 27, 2025	35.41	35	35	35.78	34.68	1.55M
May 26, 2025	35.2	35.4	35.4	35.5	34.7	1.27M

Chongqing VDL Electronics Co., Ltd. (301121.SZ) SHZ